Historical Price

Filter Dates:
Historical price from Jan 02, 2020 to Feb 17, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/01/2020to 31/01/2020)
29.00 29.50 27.00 27.25 10,213,900
Previous 4 weeks
(19/12/2019 to 17/01/2020)
29.00 29.25 26.00 29.00 23,093,500
Daily Historical Data
17/02/2020 29.00 29.50 28.75 29.50 1,748,000
14/02/2020 28.00 29.50 28.00 29.25 5,289,300
13/02/2020 27.25 28.25 27.00 27.75 4,764,500
12/02/2020 27.25 27.25 26.75 27.00 1,752,800
11/02/2020 27.25 27.50 26.50 27.25 2,396,800
07/02/2020 27.25 27.50 27.00 27.25 3,056,000
06/02/2020 26.75 27.75 26.50 27.25 4,484,500
05/02/2020 26.25 26.75 26.00 26.75 2,023,000
04/02/2020 26.50 27.00 26.25 26.25 2,165,900
03/02/2020 27.00 27.25 26.00 26.00 1,387,600
31/01/2020 28.00 28.00 27.25 27.25 862,800
30/01/2020 27.50 28.00 27.25 27.75 2,058,400
29/01/2020 27.75 27.75 27.00 27.25 1,210,400
28/01/2020 27.50 28.25 27.25 27.50 1,129,100
27/01/2020 28.25 28.25 27.25 27.50 1,001,600
24/01/2020 29.00 29.00 28.25 28.25 927,400
23/01/2020 28.25 28.50 28.00 28.00 873,200
22/01/2020 28.75 29.00 28.25 28.50 374,700
21/01/2020 29.00 29.25 28.75 28.75 536,200
20/01/2020 29.00 29.50 28.50 28.75 1,240,100
17/01/2020 28.25 29.25 28.25 29.00 1,946,100
16/01/2020 28.25 28.25 27.75 28.00 945,800
15/01/2020 28.00 28.25 27.50 28.00 672,900
14/01/2020 27.75 28.25 27.50 27.75 628,200
13/01/2020 27.75 28.00 27.00 27.25 952,900
10/01/2020 27.00 27.75 27.00 27.50 1,492,400
09/01/2020 27.25 27.25 26.50 26.75 1,451,600
08/01/2020 27.00 27.25 26.75 26.75 662,500
07/01/2020 27.25 27.75 27.00 27.50 655,300
06/01/2020 27.00 27.50 26.75 27.00 1,560,500
03/01/2020 27.25 28.25 26.75 27.75 2,220,100
02/01/2020 26.25 27.25 26.00 27.25 1,156,900

Remark : Volume from SET main board.